广联航空[300900]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:39 |
27.98 |
10 |
10 |
集合竞价 |
| 09:19:24 |
27.98 |
10 |
10 |
集合竞价 |
| 09:19:42 |
27.98 |
10 |
10 |
集合竞价 |
| 09:20:03 |
27.98 |
10 |
10 |
集合竞价 |
| 09:20:12 |
27.98 |
11 |
11 |
集合竞价 |
| 09:21:33 |
27.92 |
21 |
21 |
集合竞价 |
| 09:21:42 |
27.92 |
21 |
21 |
集合竞价 |
| 09:22:09 |
27.92 |
23 |
23 |
集合竞价 |
| 09:22:45 |
27.92 |
33 |
33 |
集合竞价 |
| 09:22:54 |
27.92 |
35 |
35 |
集合竞价 |
| 09:23:39 |
27.92 |
40 |
40 |
集合竞价 |
| 09:23:48 |
27.92 |
40 |
40 |
集合竞价 |
| 09:24:06 |
27.92 |
46 |
46 |
集合竞价 |
| 09:24:15 |
27.9 |
47 |
47 |
集合竞价 |
| 09:24:33 |
27.9 |
47 |
47 |
集合竞价 |
| 09:24:42 |
27.92 |
60 |
60 |
集合竞价 |
| 09:24:51 |
27.9 |
76 |
76 |
集合竞价 |
| 09:25:00 |
27.9 |
79 |
79 |
集合竞价 |
| 09:25:03 |
27.86 |
79 |
158 |
买入 |
| 09:30:03 |
27.7 |
199 |
357 |
卖出 |
| 09:30:06 |
27.72 |
68 |
425 |
卖出 |
| 09:30:09 |
27.84 |
39 |
464 |
买入 |
| 09:30:12 |
27.86 |
10 |
474 |
买入 |
| 09:30:15 |
27.86 |
10 |
484 |
买入 |
| 09:30:18 |
27.88 |
76 |
560 |
买入 |
| 09:30:21 |
27.98 |
199 |
759 |
买入 |
| 09:30:24 |
27.98 |
37 |
796 |
买入 |
| 09:30:27 |
27.99 |
40 |
836 |
买入 |
| 09:30:30 |
27.92 |
52 |
888 |
卖出 |
| 09:30:33 |
27.97 |
68 |
956 |
买入 |
| 09:30:36 |
27.93 |
3 |
959 |
卖出 |
| 09:30:39 |
27.97 |
12 |
971 |
买入 |
| 09:30:42 |
27.97 |
37 |
1008 |
买入 |
| 09:30:48 |
27.96 |
4 |
1012 |
卖出 |
| 09:30:51 |
27.96 |
2 |
1014 |
买入 |
| 09:30:54 |
27.97 |
10 |
1024 |
买入 |
| 09:30:57 |
27.97 |
11 |
1035 |
买入 |
| 09:31:00 |
27.96 |
41 |
1076 |
卖出 |
| 09:31:03 |
27.95 |
19 |
1095 |
卖出 |
| 09:31:06 |
27.91 |
10 |
1105 |
卖出 |
| 09:31:09 |
27.93 |
36 |
1141 |
买入 |
| 09:31:12 |
27.84 |
61 |
1202 |
卖出 |
| 09:31:15 |
27.88 |
9 |
1211 |
买入 |
| 09:31:18 |
27.88 |
7 |
1218 |
买入 |
| 09:31:21 |
27.92 |
23 |
1241 |
买入 |
| 09:31:24 |
27.91 |
64 |
1305 |
卖出 |
| 09:31:27 |
27.93 |
14 |
1319 |
买入 |
| 09:31:30 |
27.84 |
41 |
1360 |
卖出 |
| 09:31:33 |
27.92 |
23 |
1383 |
买入 |
| 09:31:36 |
27.94 |
2 |
1385 |
买入 |
| 09:31:39 |
27.93 |
3 |
1388 |
买入 |
| 09:31:42 |
27.93 |
13 |
1401 |
买入 |
| 09:31:45 |
27.94 |
1 |
1402 |
买入 |
| 09:31:48 |
27.98 |
85 |
1487 |
买入 |
| 09:31:51 |
28 |
94 |
1581 |
买入 |
| 09:31:54 |
28.04 |
6 |
1587 |
买入 |
| 09:31:57 |
28.02 |
8 |
1595 |
卖出 |
| 09:32:00 |
28.04 |
5 |
1600 |
买入 |
| 09:32:03 |
28.04 |
37 |
1637 |
卖出 |
| 09:32:06 |
28.05 |
15 |
1652 |
买入 |
| 09:32:09 |
28.05 |
38 |
1690 |
买入 |
| 09:32:12 |
28.05 |
26 |
1716 |
买入 |
| 09:32:15 |
28.05 |
121 |
1837 |
买入 |
| 09:32:18 |
28.03 |
11 |
1848 |
卖出 |
| 09:32:21 |
28.05 |
25 |
1873 |
买入 |
| 09:32:24 |
28.05 |
18 |
1891 |
卖出 |
| 09:32:27 |
28.13 |
388 |
2279 |
买入 |
| 09:32:30 |
28.15 |
23 |
2302 |
买入 |
| 09:32:33 |
28.05 |
300 |
2602 |
卖出 |
| 09:32:36 |
28.15 |
1 |
2603 |
买入 |
| 09:32:39 |
28.15 |
11 |
2614 |
买入 |
| 09:32:45 |
28.15 |
32 |
2646 |
卖出 |
| 09:32:48 |
28.08 |
18 |
2664 |
卖出 |
| 09:32:51 |
28.04 |
28 |
2692 |
卖出 |
| 09:32:54 |
28.07 |
1 |
2693 |
买入 |
| 09:32:57 |
28.04 |
6 |
2699 |
卖出 |
| 09:33:00 |
28.04 |
14 |
2713 |
买入 |
| 09:33:03 |
28.04 |
5 |
2718 |
买入 |
| 09:33:06 |
28.07 |
14 |
2732 |
买入 |
| 09:33:09 |
28.07 |
13 |
2745 |
买入 |
| 09:33:12 |
28 |
4 |
2749 |
卖出 |
| 09:33:15 |
28.05 |
37 |
2786 |
买入 |
| 09:33:18 |
28.05 |
20 |
2806 |
买入 |
| 09:33:21 |
27.97 |
78 |
2884 |
卖出 |
| 09:33:24 |
28.02 |
36 |
2920 |
买入 |
| 09:33:27 |
28.01 |
4 |
2924 |
买入 |
| 09:33:30 |
27.97 |
35 |
2959 |
卖出 |
| 09:33:33 |
28.01 |
10 |
2969 |
买入 |
| 09:33:36 |
28.01 |
108 |
3077 |
买入 |
| 09:33:39 |
28.02 |
87 |
3164 |
买入 |
| 09:33:42 |
27.98 |
65 |
3229 |
卖出 |
| 09:33:45 |
27.99 |
1 |
3230 |
买入 |
| 09:33:48 |
27.99 |
7 |
3237 |
买入 |
| 09:33:51 |
28 |
4 |
3241 |
买入 |
| 09:33:54 |
28 |
3 |
3244 |
买入 |
| 09:33:57 |
28 |
8 |
3252 |
买入 |
| 09:34:00 |
28.02 |
5 |
3257 |
卖出 |
| 09:34:06 |
28.01 |
33 |
3290 |
卖出 |
| 09:34:09 |
28.04 |
14 |
3304 |
买入 |
| 09:34:12 |
28.01 |
2 |
3306 |
卖出 |
| 09:34:15 |
28.01 |
7 |
3313 |
买入 |
| 09:34:18 |
28.01 |
15 |
3328 |
买入 |
| 09:34:21 |
28 |
20 |
3348 |
卖出 |
| 09:34:24 |
28.01 |
2 |
3350 |
买入 |
| 09:34:27 |
28.03 |
1 |
3351 |
买入 |
| 09:34:33 |
28.03 |
1 |
3352 |
买入 |
| 09:34:36 |
28.04 |
19 |
3371 |
买入 |
| 09:34:39 |
28.03 |
4 |
3375 |
卖出 |
| 09:34:42 |
28.04 |
4 |
3379 |
买入 |
| 09:34:45 |
28.04 |
3 |
3382 |
买入 |
| 09:34:48 |
28 |
15 |
3397 |
卖出 |
| 09:34:51 |
28.04 |
5 |
3402 |
买入 |
| 09:34:54 |
28.04 |
6 |
3408 |
买入 |
| 09:34:57 |
28.04 |
5 |
3413 |
买入 |
| 09:35:00 |
28.05 |
1 |
3414 |
买入 |
| 09:35:03 |
28.04 |
19 |
3433 |
卖出 |
| 09:35:06 |
28.03 |
7 |
3440 |
卖出 |
| 09:35:09 |
28.04 |
12 |
3452 |
买入 |
| 09:35:12 |
28 |
75 |
3527 |
卖出 |
| 09:35:15 |
28.03 |
23 |
3550 |
买入 |
| 09:35:18 |
28.04 |
40 |
3590 |
买入 |
| 09:35:21 |
28.01 |
9 |
3599 |
卖出 |
| 09:35:24 |
28.03 |
13 |
3612 |
买入 |
| 09:35:27 |
28.05 |
31 |
3643 |
买入 |
| 09:35:30 |
28.05 |
5 |
3648 |
买入 |
| 09:35:33 |
28.05 |
8 |
3656 |
买入 |
| 09:35:36 |
28.05 |
2 |
3658 |
买入 |
| 09:35:39 |
28.05 |
4 |
3662 |
买入 |
| 09:35:42 |
28.05 |
22 |
3684 |
买入 |
| 09:35:45 |
28.07 |
41 |
3725 |
买入 |
| 09:35:48 |
28.06 |
28 |
3753 |
卖出 |
| 09:35:51 |
28.07 |
32 |
3785 |
买入 |
| 09:35:54 |
28.05 |
31 |
3816 |
卖出 |
| 09:35:57 |
28.07 |
4 |
3820 |
卖出 |
| 09:36:03 |
28.07 |
6 |
3826 |
卖出 |
| 09:36:06 |
28.06 |
51 |
3877 |
卖出 |
| 09:36:09 |
28.06 |
1 |
3878 |
买入 |
| 09:36:12 |
28.05 |
2 |
3880 |
卖出 |
| 09:36:15 |
28.02 |
4 |
3884 |
卖出 |
| 09:36:18 |
28.02 |
3 |
3887 |
买入 |
| 09:36:21 |
28.02 |
4 |
3891 |
买入 |
| 09:36:27 |
28.05 |
2 |
3893 |
买入 |
| 09:36:33 |
28.05 |
3 |
3896 |
买入 |
| 09:36:36 |
28.05 |
25 |
3921 |
买入 |
| 09:36:42 |
28.05 |
1 |
3922 |
买入 |
| 09:36:48 |
28.05 |
3 |
3925 |
买入 |
| 09:36:51 |
28.04 |
5 |
3930 |
买入 |
| 09:36:54 |
28.04 |
2 |
3932 |
买入 |
| 09:36:57 |
28.04 |
16 |
3948 |
买入 |
| 09:37:00 |
28.05 |
4 |
3952 |
买入 |
| 09:37:03 |
28.05 |
3 |
3955 |
买入 |
| 09:37:06 |
28.05 |
3 |
3958 |
买入 |
| 09:37:09 |
28.06 |
35 |
3993 |
买入 |
| 09:37:15 |
28.06 |
10 |
4003 |
买入 |
| 09:37:18 |
28.06 |
3 |
4006 |
买入 |
| 09:37:21 |
28.06 |
12 |
4018 |
买入 |
| 09:37:27 |
28.06 |
2 |
4020 |
买入 |
| 09:37:30 |
28.06 |
4 |
4024 |
买入 |
| 09:37:33 |
28.07 |
1 |
4025 |
买入 |
| 09:37:36 |
28.06 |
3 |
4028 |
卖出 |
| 09:37:42 |
28.07 |
14 |
4042 |
买入 |
| 09:37:45 |
28.07 |
8 |
4050 |
买入 |
| 09:37:48 |
28.07 |
12 |
4062 |
卖出 |
| 09:37:51 |
28.07 |
3 |
4065 |
买入 |
| 09:37:54 |
28.07 |
3 |
4068 |
买入 |
| 09:37:57 |
28.08 |
1 |
4069 |
买入 |
| 09:38:03 |
28.06 |
9 |
4078 |
卖出 |
| 09:38:06 |
28.04 |
35 |
4113 |
卖出 |
| 09:38:09 |
28.01 |
12 |
4125 |
卖出 |
| 09:38:12 |
28.03 |
6 |
4131 |
买入 |
| 09:38:15 |
28.03 |
2 |
4133 |
买入 |
| 09:38:21 |
28 |
17 |
4150 |
卖出 |
| 09:38:24 |
28.02 |
20 |
4170 |
买入 |
| 09:38:27 |
28 |
71 |
4241 |
卖出 |
| 09:38:30 |
28 |
7 |
4248 |
买入 |
| 09:38:33 |
27.98 |
3 |
4251 |
卖出 |
| 09:38:36 |
28 |
26 |
4277 |
买入 |
| 09:38:39 |
28.02 |
34 |
4311 |
买入 |
| 09:38:42 |
28.01 |
2 |
4313 |
买入 |
| 09:38:45 |
28.01 |
3 |
4316 |
买入 |
| 09:38:51 |
28.01 |
7 |
4323 |
卖出 |
| 09:38:54 |
28.02 |
1 |
4324 |
买入 |
| 09:38:57 |
28 |
7 |
4331 |
卖出 |
| 09:39:03 |
28 |
5 |
4336 |
卖出 |
| 09:39:06 |
27.98 |
2 |
4338 |
卖出 |
| 09:39:09 |
27.99 |
1 |
4339 |
买入 |
| 09:39:15 |
27.99 |
8 |
4347 |
买入 |
| 09:39:18 |
27.98 |
21 |
4368 |
卖出 |
| 09:39:21 |
28 |
11 |
4379 |
买入 |
| 09:39:24 |
28.01 |
4 |
4383 |
买入 |
| 09:39:27 |
28.01 |
4 |
4387 |
买入 |
| 09:39:30 |
28 |
13 |
4400 |
卖出 |
| 09:39:33 |
27.93 |
83 |
4483 |
卖出 |
| 09:39:36 |
27.93 |
4 |
4487 |
卖出 |
| 09:39:39 |
27.97 |
1 |
4488 |
买入 |
| 09:39:42 |
27.97 |
1 |
4489 |
买入 |
| 09:39:45 |
27.93 |
7 |
4496 |
卖出 |
| 09:39:54 |
27.94 |
3 |
4499 |
买入 |
| 09:40:00 |
27.96 |
2 |
4501 |
买入 |
| 09:40:03 |
27.94 |
1 |
4502 |
卖出 |
| 09:40:06 |
27.94 |
1 |
4503 |
买入 |
| 09:40:09 |
27.97 |
1 |
4504 |
买入 |
| 09:40:12 |
27.97 |
1 |
4505 |
买入 |
| 09:40:15 |
28 |
1 |
4506 |
买入 |
| 09:40:18 |
28 |
12 |
4518 |
买入 |
| 09:40:21 |
28 |
6 |
4524 |
买入 |
| 09:40:24 |
27.99 |
13 |
4537 |
卖出 |
| 09:40:33 |
28 |
3 |
4540 |
买入 |
| 09:40:39 |
28 |
2 |
4542 |
买入 |
| 09:40:45 |
28 |
3 |
4545 |
买入 |
| 09:40:51 |
28 |
1 |
4546 |
买入 |
| 09:41:00 |
28 |
5 |
4551 |
卖出 |
| 09:41:03 |
28 |
5 |
4556 |
卖出 |
| 09:41:06 |
27.96 |
15 |
4571 |
卖出 |
| 09:41:09 |
27.96 |
1 |
4572 |
卖出 |
| 09:41:12 |
27.94 |
20 |
4592 |
卖出 |
| 09:41:15 |
27.96 |
4 |
4596 |
买入 |
| 09:41:18 |
27.94 |
1 |
4597 |
卖出 |
| 09:41:21 |
27.91 |
22 |
4619 |
卖出 |
| 09:41:24 |
27.92 |
4 |
4623 |
买入 |
| 09:41:27 |
27.9 |
5 |
4628 |
卖出 |
| 09:41:30 |
27.9 |
23 |
4651 |
卖出 |
| 09:41:33 |
27.9 |
10 |
4661 |
卖出 |
| 09:41:36 |
27.91 |
12 |
4673 |
买入 |
| 09:41:39 |
27.89 |
47 |
4720 |
卖出 |
| 09:41:42 |
27.9 |
5 |
4725 |
买入 |
| 09:41:45 |
27.88 |
2 |
4727 |
卖出 |
| 09:41:48 |
27.89 |
3 |
4730 |
买入 |
| 09:41:51 |
27.89 |
1 |
4731 |
买入 |
| 09:42:06 |
27.89 |
7 |
4738 |
买入 |
| 09:42:09 |
27.9 |
50 |
4788 |
买入 |
| 09:42:12 |
27.91 |
1 |
4789 |
买入 |
| 09:42:15 |
27.89 |
5 |
4794 |
卖出 |
| 09:42:18 |
27.9 |
2 |
4796 |
卖出 |
| 09:42:21 |
27.9 |
10 |
4806 |
买入 |
| 09:42:24 |
27.91 |
24 |
4830 |
买入 |
| 09:42:27 |
27.92 |
7 |
4837 |
买入 |
| 09:42:30 |
27.94 |
5 |
4842 |
买入 |
| 09:42:36 |
27.98 |
11 |
4853 |
买入 |
| 09:42:48 |
27.95 |
3 |
4856 |
卖出 |
| 09:42:51 |
27.95 |
5 |
4861 |
卖出 |
| 09:43:00 |
27.92 |
18 |
4879 |
卖出 |
| 09:43:03 |
27.95 |
2 |
4881 |
买入 |
| 09:43:09 |
27.91 |
36 |
4917 |
卖出 |
| 09:43:12 |
27.92 |
5 |
4922 |
买入 |
| 09:43:18 |
27.92 |
8 |
4930 |
买入 |
| 09:43:21 |
27.92 |
9 |
4939 |
买入 |
| 09:43:24 |
27.91 |
1 |
4940 |
卖出 |
| 09:43:27 |
27.91 |
1 |
4941 |
卖出 |
| 09:43:30 |
27.91 |
2 |
4943 |
买入 |
| 09:43:33 |
27.95 |
77 |
5020 |
买入 |
| 09:43:45 |
27.95 |
21 |
5041 |
买入 |
| 09:43:48 |
27.95 |
1 |
5042 |
买入 |
| 09:43:54 |
27.95 |
6 |
5048 |
买入 |
| 09:43:57 |
27.95 |
5 |
5053 |
买入 |
| 09:44:00 |
27.95 |
2 |
5055 |
买入 |
| 09:44:06 |
27.93 |
8 |
5063 |
卖出 |
| 09:44:09 |
27.91 |
26 |
5089 |
卖出 |
| 09:44:12 |
27.91 |
1 |
5090 |
买入 |
| 09:44:15 |
27.9 |
35 |
5125 |
卖出 |
| 09:44:18 |
27.87 |
111 |
5236 |
卖出 |
| 09:44:21 |
27.88 |
1 |
5237 |
买入 |
| 09:44:24 |
27.88 |
3 |
5240 |
买入 |
| 09:44:33 |
27.86 |
1 |
5241 |
卖出 |
| 09:44:36 |
27.85 |
32 |
5273 |
卖出 |
| 09:44:39 |
27.85 |
6 |
5279 |
买入 |
| 09:44:42 |
27.85 |
12 |
5291 |
买入 |
| 09:44:45 |
27.88 |
23 |
5314 |
买入 |
| 09:44:48 |
27.85 |
9 |
5323 |
卖出 |
| 09:44:51 |
27.84 |
15 |
5338 |
卖出 |
| 09:44:57 |
27.83 |
1 |
5339 |
卖出 |
| 09:45:06 |
27.85 |
17 |
5356 |
卖出 |
| 09:45:09 |
27.86 |
1 |
5357 |
买入 |
| 09:45:15 |
27.84 |
1 |
5358 |
卖出 |
| 09:45:18 |
27.84 |
4 |
5362 |
买入 |
| 09:45:21 |
27.85 |
1 |
5363 |
买入 |
| 09:45:27 |
27.86 |
2 |
5365 |
买入 |
| 09:45:30 |
27.86 |
17 |
5382 |
买入 |
| 09:45:33 |
27.86 |
13 |
5395 |
买入 |
| 09:45:36 |
27.87 |
67 |
5462 |
买入 |
| 09:45:39 |
27.87 |
9 |
5471 |
买入 |
| 09:45:42 |
27.86 |
10 |
5481 |
卖出 |
| 09:45:48 |
27.87 |
2 |
5483 |
买入 |
| 09:45:51 |
27.87 |
1 |
5484 |
买入 |
| 09:46:00 |
27.88 |
20 |
5504 |
买入 |
| 09:46:15 |
27.89 |
7 |
5511 |
买入 |
| 09:46:18 |
27.89 |
4 |
5515 |
买入 |
| 09:46:24 |
27.9 |
2 |
5517 |
买入 |
| 09:46:27 |
27.91 |
5 |
5522 |
买入 |
| 09:46:30 |
27.94 |
2 |
5524 |
买入 |
| 09:46:33 |
27.92 |
3 |
5527 |
卖出 |
| 09:46:36 |
27.92 |
4 |
5531 |
买入 |
| 09:46:48 |
27.92 |
2 |
5533 |
买入 |
| 09:46:51 |
27.92 |
24 |
5557 |
买入 |
| 09:46:54 |
27.88 |
21 |
5578 |
卖出 |
| 09:46:57 |
27.88 |
11 |
5589 |
卖出 |
| 09:47:00 |
27.88 |
44 |
5633 |
买入 |
| 09:47:03 |
27.88 |
38 |
5671 |
卖出 |
| 09:47:06 |
27.89 |
28 |
5699 |
买入 |
| 09:47:09 |
27.88 |
4 |
5703 |
买入 |